시장 데이터를 불러오는 중
전체 종목
CoreCivic, Inc. Common Stock 과거 주가
CoreCivic, Inc. Common Stock · CXW · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
CoreCivic, Inc. Common Stock · CXW · NYSE
주요 사업 분야는 부동산 투자·운용(REIT)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩45,194 | ₩46,964 | ₩41,600 | ₩44,161 | -2.28% | 1266.7만 |
| 2026.09.28–2026.10.02 | ₩42,981 | ₩45,798 | ₩41,117 | ₩44,832 | +4.31% | 1099.1만 |
| 2026.09.21–2026.09.25 | ₩46,951 | ₩47,460 | ₩40,970 | ₩43,089 | -8.23% | 1171.1만 |
| 2026.09.14–2026.09.18 | ₩46,602 | ₩49,016 | ₩45,207 | ₩47,246 | +1.38% | 1115.6만 |
| 2026.09.08–2026.09.11 | ₩46,254 | ₩47,340 | ₩45,234 | ₩46,844 | +1.28% | 904.8만 |
| 2026.08.31–2026.09.04 | ₩44,939 | ₩46,750 | ₩42,552 | ₩46,549 | +3.58% | 772.3만 |
| 2026.08.24–2026.08.28 | ₩45,610 | ₩46,267 | ₩44,027 | ₩45,342 | -0.59% | 751.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩45,663 |
| ₩41,587 |
| ₩45,610 |
| +1.64% |
| 816.5만 |
| 2026.08.10–2026.08.14 | ₩45,556 | ₩46,750 | ₩42,271 | ₩44,014 | -3.39% | 990.2만 |
|---|
| 2026.08.03–2026.08.07 | ₩39,883 | ₩45,596 | ₩38,220 | ₩43,276 | +8.51% | 793.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩42,391 | ₩42,525 | ₩39,508 | ₩40,098 | -5.41% | 441.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩41,117 | ₩43,840 | ₩41,117 | ₩42,043 | +2.25% | 520.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩42,914 | ₩43,317 | ₩40,313 | ₩41,104 | -4.22% | 449.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩43,317 | ₩43,719 | ₩38,489 | ₩42,767 | -1.27% | 837.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩41,332 | ₩42,458 | ₩39,736 | ₩41,613 | +0.68% | 496.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩38,556 | ₩41,506 | ₩38,381 | ₩41,265 | +7.03% | 879.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩35,833 | ₩38,837 | ₩35,619 | ₩38,757 | +8.16% | 721.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩31,207 | ₩36,598 | ₩30,845 | ₩36,343 | +16.46% | 777.6만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,162 | ₩31,421 | ₩27,854 | ₩31,126 | +10.52% | 464만 |
|---|
| 2026.05.26–2026.05.29 | ₩28,605 | ₩29,249 | ₩27,975 | ₩28,270 | -1.17% | 423.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,814 | ₩29,356 | ₩27,814 | ₩28,833 | +3.66% | 362.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,197 | ₩28,846 | ₩25,896 | ₩27,814 | +2.27% | 634만 |
|---|
| 2026.05.04–2026.05.08 | ₩27,411 | ₩29,772 | ₩26,044 | ₩27,264 | -0.54% | 859.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩27,304 | ₩27,787 | ₩27,103 | ₩27,599 | +1.08% | 267.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩27,371 | ₩28,015 | ₩26,728 | ₩27,505 | +0.49% | 385.8만 |
|---|
| 2026.04.13–2026.04.17 | ₩26,620 | ₩27,613 | ₩26,084 | ₩27,425 | +3.02% | 452만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,639 | ₩27,854 | ₩26,406 | ₩26,714 | -3.35% | 372.8만 |
|---|
| 2026.03.30–2026.04.02 | ₩26,044 | ₩27,505 | ₩24,756 | ₩27,505 | +5.61% | 406.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩25,842 | ₩27,626 | ₩25,842 | ₩26,070 | +0.88% | 881.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩24,448 | ₩27,787 | ₩24,099 | ₩26,097 | +6.75% | 1060.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩23,992 | ₩24,434 | ₩22,999 | ₩24,421 | +1.79% | 469.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩23,442 | ₩24,971 | ₩23,415 | ₩24,220 | +3.32% | 509.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩22,235 | ₩24,005 | ₩21,108 | ₩23,710 | +6.63% | 575.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,789 | ₩25,883 | ₩21,953 | ₩22,450 | -12.95% | 547.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩25,051 | ₩26,406 | ₩21,672 | ₩25,373 | +1.28% | 604.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,930 | ₩25,306 | ₩24,501 | ₩25,105 | +0.70% | 561.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩27,036 | ₩27,090 | ₩24,300 | ₩24,850 | -8.09% | 621.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩26,513 | ₩28,136 | ₩26,325 | ₩26,915 | +1.52% | 394.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩27,103 | ₩27,438 | ₩26,084 | ₩26,835 | -0.99% | 338.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩25,440 | ₩27,264 | ₩24,904 | ₩27,224 | +7.01% | 392.9만 |
|---|
| 2025.12.29–2026.01.02 | ₩25,655 | ₩26,044 | ₩25,293 | ₩25,507 | -0.58% | 281.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩25,413 | ₩25,977 | ₩25,266 | ₩25,775 | +1.42% | 255.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩25,494 | ₩26,567 | ₩25,293 | ₩25,440 | -0.21% | 645.9만 |
|---|
| 2025.12.08–2025.12.12 | ₩24,998 | ₩25,681 | ₩24,783 | ₩25,346 | +1.39% | 492.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩24,005 | ₩25,400 | ₩23,965 | ₩24,998 | +4.13% | 410만 |
|---|
| 2025.11.24–2025.11.28 | ₩22,838 | ₩24,300 | ₩22,798 | ₩24,206 | +5.99% | 406.4만 |
|---|
| 2025.11.17–2025.11.21 | ₩22,932 | ₩23,576 | ₩21,390 | ₩22,892 | -0.18% | 643.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩23,589 | ₩24,555 | ₩22,409 | ₩23,053 | -2.27% | 691.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩24,796 | ₩25,614 | ₩21,484 | ₩22,731 | -8.33% | 714.5만 |
|---|
| 2025.10.27–2025.10.31 | ₩25,212 | ₩25,909 | ₩24,126 | ₩24,850 | -1.44% | 431.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩24,139 | ₩25,400 | ₩23,817 | ₩25,185 | +4.33% | 279.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩24,139 | ₩24,635 | ₩23,576 | ₩24,086 | -0.22% | 502.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩24,488 | ₩24,917 | ₩23,952 | ₩24,126 | -1.48% | 88.4만 |
|---|